NYSE - Nasdaq Real Time Price USD

Telephone and Data Systems, Inc. (TDS)

15.51 -0.56 (-3.52%)
As of 11:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.92 15.98 15.40 15.51 15.51 163,075
Apr 24, 2024 15.64 16.07 15.52 16.07 16.07 716,900
Apr 23, 2024 15.55 16.09 15.41 15.71 15.71 712,700
Apr 22, 2024 15.50 15.70 15.27 15.57 15.57 763,400
Apr 19, 2024 15.15 15.47 15.15 15.37 15.37 947,800
Apr 18, 2024 14.97 15.24 14.87 15.15 15.15 700,700
Apr 17, 2024 15.20 15.67 14.95 14.96 14.96 696,400
Apr 16, 2024 15.24 15.34 14.96 15.06 15.06 659,000
Apr 15, 2024 15.64 15.71 15.18 15.36 15.36 952,100
Apr 12, 2024 16.04 16.10 15.64 15.65 15.65 667,300
Apr 11, 2024 15.72 16.10 15.66 16.05 16.05 810,900
Apr 10, 2024 15.36 16.08 15.14 15.68 15.68 808,200
Apr 9, 2024 15.50 15.82 15.27 15.78 15.78 702,400
Apr 8, 2024 15.67 15.93 15.43 15.44 15.44 779,500
Apr 5, 2024 15.64 15.82 15.51 15.67 15.67 744,300
Apr 4, 2024 16.36 16.38 15.68 15.70 15.70 742,100
Apr 3, 2024 15.81 16.42 15.81 16.24 16.24 710,100
Apr 2, 2024 15.56 16.16 15.50 15.91 15.91 945,700
Apr 1, 2024 16.05 16.05 15.60 15.67 15.67 537,300
Mar 28, 2024 15.98 16.19 15.86 16.02 16.02 1,144,700
Mar 27, 2024 15.76 16.08 15.57 15.86 15.86 861,600
Mar 26, 2024 16.21 16.25 15.69 15.73 15.73 620,700
Mar 25, 2024 15.89 16.24 15.89 16.13 16.13 540,200
Mar 22, 2024 16.10 16.10 15.65 15.73 15.73 576,400
Mar 21, 2024 16.37 16.80 15.95 16.05 16.05 1,068,000
Mar 20, 2024 15.56 16.22 15.48 16.16 16.16 653,900
Mar 19, 2024 15.33 15.66 14.93 15.65 15.65 951,500
Mar 18, 2024 15.41 15.62 15.05 15.43 15.43 1,033,300
Mar 15, 2024 15.77 16.03 15.43 15.43 15.43 2,046,300
Mar 14, 2024 0.19 Dividend
Mar 14, 2024 15.96 16.00 15.55 15.67 15.67 848,400
Mar 13, 2024 15.72 16.19 15.72 16.09 15.90 621,000
Mar 12, 2024 15.70 16.06 15.50 15.72 15.53 616,300
Mar 11, 2024 15.95 16.11 15.73 15.75 15.56 730,000
Mar 8, 2024 15.70 15.99 15.58 15.93 15.74 740,100
Mar 7, 2024 15.54 15.84 15.36 15.53 15.35 955,800
Mar 6, 2024 15.44 15.52 15.04 15.36 15.18 1,392,000
Mar 5, 2024 15.50 15.68 15.20 15.22 15.04 993,900
Mar 4, 2024 15.41 15.72 15.16 15.55 15.37 763,600
Mar 1, 2024 15.27 15.42 14.85 15.41 15.23 800,800
Feb 29, 2024 14.94 15.58 14.90 15.30 15.12 1,178,500
Feb 28, 2024 14.71 15.36 14.58 14.93 14.75 1,142,600
Feb 27, 2024 14.65 14.85 14.31 14.77 14.60 980,000
Feb 26, 2024 14.04 14.67 13.92 14.55 14.38 1,106,400
Feb 23, 2024 14.32 14.58 14.02 14.03 13.86 1,248,200
Feb 22, 2024 14.57 14.85 14.06 14.42 14.25 1,573,200
Feb 21, 2024 14.24 14.77 14.09 14.65 14.48 1,291,600
Feb 20, 2024 13.91 15.55 13.69 14.39 14.22 2,145,100
Feb 16, 2024 17.05 17.36 13.81 14.04 13.87 4,967,300
Feb 15, 2024 18.70 19.11 18.23 18.44 18.22 957,000
Feb 14, 2024 18.46 18.79 18.21 18.77 18.55 715,400
Feb 13, 2024 18.59 18.85 18.01 18.14 17.93 1,167,100
Feb 12, 2024 18.64 19.27 18.64 19.14 18.91 922,100
Feb 9, 2024 18.47 18.70 18.09 18.55 18.33 650,600
Feb 8, 2024 18.01 18.60 18.01 18.46 18.24 873,600
Feb 7, 2024 18.71 18.71 18.09 18.19 17.98 877,500
Feb 6, 2024 18.72 19.06 18.47 18.74 18.52 1,008,900
Feb 5, 2024 18.90 18.95 18.46 18.78 18.56 1,260,900
Feb 2, 2024 18.91 19.76 18.91 19.23 19.00 910,700
Feb 1, 2024 19.20 19.59 19.00 19.20 18.97 806,300
Jan 31, 2024 19.18 19.74 18.95 19.21 18.98 1,006,900
Jan 30, 2024 18.98 19.44 18.62 19.24 19.01 1,076,800
Jan 29, 2024 20.08 20.08 19.02 19.18 18.95 965,100
Jan 26, 2024 19.15 20.93 19.08 20.08 19.84 1,407,300
Jan 25, 2024 18.21 18.99 18.19 18.98 18.76 886,200
Jan 24, 2024 18.80 18.80 17.99 18.01 17.80 731,400
Jan 23, 2024 19.26 19.65 18.65 18.69 18.47 717,300
Jan 22, 2024 18.74 18.96 18.17 18.87 18.65 1,119,400
Jan 19, 2024 18.56 18.63 18.01 18.55 18.33 579,600
Jan 18, 2024 18.27 18.50 17.94 18.43 18.21 668,200
Jan 17, 2024 18.15 18.90 18.06 18.25 18.03 779,600
Jan 16, 2024 18.24 18.45 17.90 18.44 18.22 831,700
Jan 12, 2024 17.87 18.40 17.84 18.33 18.11 586,000
Jan 11, 2024 17.86 17.89 17.30 17.68 17.47 567,800
Jan 10, 2024 18.10 18.26 17.85 17.98 17.77 502,700
Jan 9, 2024 17.93 18.31 17.61 18.28 18.06 749,700
Jan 8, 2024 18.94 18.94 18.15 18.21 17.99 787,100
Jan 5, 2024 18.16 19.16 18.05 18.91 18.69 1,035,500
Jan 4, 2024 18.46 18.46 17.97 18.26 18.04 731,300
Jan 3, 2024 18.07 18.45 17.91 18.14 17.93 831,100
Jan 2, 2024 18.11 18.60 17.75 18.16 17.95 729,300
Dec 29, 2023 18.46 18.53 18.16 18.35 18.13 706,900
Dec 28, 2023 18.02 18.48 17.98 18.48 18.26 430,600
Dec 27, 2023 18.29 18.37 18.02 18.13 17.92 553,100
Dec 26, 2023 18.08 18.30 17.85 18.22 18.00 402,900
Dec 22, 2023 18.51 18.80 17.75 17.97 17.76 460,900
Dec 21, 2023 18.24 18.59 18.24 18.52 18.30 541,700
Dec 20, 2023 18.48 18.84 18.10 18.11 17.90 967,900
Dec 19, 2023 18.08 18.56 17.95 18.48 18.26 1,005,600
Dec 18, 2023 17.90 18.39 17.73 17.99 17.78 977,300
Dec 15, 2023 18.37 18.37 17.56 17.72 17.51 2,911,300
Dec 14, 2023 0.19 Dividend
Dec 14, 2023 19.27 19.75 17.77 18.23 18.01 1,448,000
Dec 13, 2023 18.00 18.88 17.51 18.77 18.37 1,931,500
Dec 12, 2023 18.25 18.56 17.92 17.99 17.60 936,100
Dec 11, 2023 18.80 18.86 17.96 18.40 18.00 1,094,800
Dec 8, 2023 18.79 19.24 18.37 18.59 18.19 1,009,700
Dec 7, 2023 18.51 18.94 18.23 18.92 18.51 1,956,800
Dec 6, 2023 19.13 19.40 18.31 18.38 17.98 1,376,900
Dec 5, 2023 19.99 19.99 18.93 19.13 18.72 1,041,400
Dec 4, 2023 20.93 21.34 19.97 20.03 19.60 1,364,300
Dec 1, 2023 19.59 21.15 19.46 21.12 20.66 1,060,700
Nov 30, 2023 19.58 19.79 19.39 19.70 19.28 1,159,500
Nov 29, 2023 18.96 19.60 18.96 19.57 19.15 695,600
Nov 28, 2023 18.67 18.93 18.13 18.92 18.51 799,500
Nov 27, 2023 19.10 19.35 18.69 18.79 18.39 810,500
Nov 24, 2023 19.15 19.45 19.15 19.22 18.81 190,500
Nov 22, 2023 19.42 19.62 18.99 19.06 18.65 374,400
Nov 21, 2023 19.69 19.95 19.19 19.28 18.86 549,000
Nov 20, 2023 19.24 19.91 19.12 19.68 19.26 706,900
Nov 17, 2023 19.56 19.63 19.09 19.34 18.92 964,700
Nov 16, 2023 19.25 19.55 18.63 19.33 18.91 922,400
Nov 15, 2023 18.66 19.31 18.61 19.26 18.84 702,300
Nov 14, 2023 18.67 18.87 18.44 18.78 18.38 1,126,500
Nov 13, 2023 17.95 18.08 17.41 17.93 17.54 757,400
Nov 10, 2023 18.39 18.39 17.78 17.92 17.53 772,900
Nov 9, 2023 18.23 18.68 18.08 18.25 17.86 794,000
Nov 8, 2023 18.29 18.57 17.75 18.23 17.84 919,200
Nov 7, 2023 18.16 18.66 18.04 18.33 17.94 893,000
Nov 6, 2023 19.13 19.28 18.20 18.24 17.85 1,789,000
Nov 3, 2023 18.02 20.08 17.57 19.45 19.03 1,706,800
Nov 2, 2023 18.99 19.28 18.72 19.04 18.63 1,540,100
Nov 1, 2023 18.30 18.93 17.95 18.54 18.14 953,500
Oct 31, 2023 18.19 18.38 17.70 18.19 17.80 755,400
Oct 30, 2023 18.04 18.55 17.89 18.08 17.69 597,800
Oct 27, 2023 18.13 18.53 17.55 17.80 17.42 909,500
Oct 26, 2023 18.12 18.66 17.97 18.25 17.86 1,031,000
Oct 25, 2023 18.43 18.68 18.00 18.04 17.65 791,100
Oct 24, 2023 18.35 19.13 18.35 18.55 18.15 750,000
Oct 23, 2023 17.88 18.60 17.38 18.06 17.67 907,100
Oct 20, 2023 18.69 19.16 17.96 17.97 17.58 1,257,200
Oct 19, 2023 19.73 19.73 18.64 18.64 18.24 1,351,700
Oct 18, 2023 19.17 19.60 18.90 19.56 19.14 1,136,000
Oct 17, 2023 18.98 19.74 18.78 19.35 18.93 1,686,400
Oct 16, 2023 17.90 19.26 17.87 19.01 18.60 1,286,900
Oct 13, 2023 17.92 18.05 17.59 17.88 17.49 1,667,300
Oct 12, 2023 18.01 18.17 17.66 17.73 17.35 1,369,700
Oct 11, 2023 17.80 18.19 17.80 18.01 17.62 966,400
Oct 10, 2023 17.36 17.95 17.36 17.84 17.46 1,211,400
Oct 9, 2023 16.57 17.58 16.57 17.43 17.05 940,500
Oct 6, 2023 16.56 16.79 15.88 16.52 16.16 1,581,700
Oct 5, 2023 16.68 16.78 16.30 16.64 16.28 1,029,300
Oct 4, 2023 16.88 16.93 16.52 16.62 16.26 1,078,800
Oct 3, 2023 17.48 17.63 16.86 16.92 16.56 863,700
Oct 2, 2023 18.21 18.32 17.29 17.31 16.94 1,595,200
Sep 29, 2023 18.27 18.62 18.12 18.31 17.92 1,340,000
Sep 28, 2023 17.84 18.51 17.84 18.43 18.03 1,285,600
Sep 27, 2023 17.68 18.22 17.52 17.84 17.46 939,100
Sep 26, 2023 17.71 18.21 17.35 17.71 17.33 1,151,600
Sep 25, 2023 17.73 17.97 17.37 17.88 17.49 822,400
Sep 22, 2023 17.92 18.23 17.75 17.89 17.50 828,100
Sep 21, 2023 17.95 18.48 17.81 17.99 17.60 1,179,100
Sep 20, 2023 18.16 18.63 17.92 18.16 17.77 1,284,700
Sep 19, 2023 17.34 18.05 17.30 17.90 17.51 1,162,400
Sep 18, 2023 17.58 17.90 17.10 17.18 16.81 1,254,200
Sep 15, 2023 17.62 17.78 17.18 17.22 16.85 16,109,000
Sep 14, 2023 0.19 Dividend
Sep 14, 2023 17.50 17.97 17.40 17.75 17.37 1,981,500
Sep 13, 2023 17.81 17.88 17.15 17.55 16.99 1,986,800
Sep 12, 2023 17.64 17.89 17.06 17.61 17.05 1,778,200
Sep 11, 2023 17.85 18.22 17.37 17.65 17.09 2,583,300
Sep 8, 2023 18.95 19.22 17.88 18.18 17.60 1,925,600
Sep 7, 2023 19.62 20.04 18.97 18.98 18.38 2,190,400
Sep 6, 2023 20.40 20.63 19.15 19.37 18.75 1,945,500
Sep 5, 2023 21.31 21.60 20.27 20.30 19.65 1,097,200
Sep 1, 2023 21.48 21.74 21.09 21.41 20.73 1,036,200
Aug 31, 2023 21.00 21.75 20.80 21.49 20.81 2,516,800
Aug 30, 2023 19.69 21.26 19.38 21.08 20.41 1,895,200
Aug 29, 2023 18.43 19.78 18.38 19.78 19.15 1,872,500
Aug 28, 2023 17.58 18.40 17.58 18.36 17.78 1,193,000
Aug 25, 2023 17.83 18.06 17.48 17.59 17.03 1,161,200
Aug 24, 2023 17.75 18.10 17.62 17.83 17.26 1,217,700
Aug 23, 2023 17.99 18.36 17.73 17.90 17.33 1,005,100
Aug 22, 2023 17.96 18.42 17.73 18.17 17.59 1,413,900
Aug 21, 2023 18.31 18.75 17.97 17.98 17.41 1,296,400
Aug 18, 2023 18.43 18.95 17.95 18.08 17.50 2,031,400
Aug 17, 2023 18.45 18.84 18.01 18.57 17.98 3,030,400
Aug 16, 2023 18.20 18.89 18.20 18.47 17.88 2,719,700
Aug 15, 2023 17.91 18.50 17.48 18.18 17.60 2,369,100
Aug 14, 2023 17.41 18.30 17.22 18.04 17.47 2,454,800
Aug 11, 2023 17.02 17.48 16.90 17.41 16.86 2,936,500
Aug 10, 2023 16.55 17.38 16.47 17.23 16.68 2,204,200
Aug 9, 2023 16.67 17.09 15.89 16.71 16.18 4,435,000
Aug 8, 2023 13.91 17.09 13.91 16.99 16.45 8,755,800
Aug 7, 2023 14.82 15.19 13.20 13.20 12.78 6,256,800
Aug 4, 2023 10.80 15.00 10.43 14.84 14.37 18,554,800
Aug 3, 2023 7.79 7.98 7.64 7.90 7.65 1,039,500
Aug 2, 2023 7.88 7.94 7.74 7.86 7.61 1,283,700
Aug 1, 2023 8.05 8.05 7.71 7.93 7.68 1,529,700
Jul 31, 2023 8.10 8.19 7.96 8.02 7.76 861,000
Jul 28, 2023 7.98 8.15 7.93 8.03 7.77 881,300
Jul 27, 2023 8.40 8.46 7.88 7.89 7.64 1,083,100
Jul 26, 2023 8.29 8.38 8.09 8.34 8.07 1,501,000
Jul 25, 2023 8.13 8.41 8.02 8.33 8.06 3,783,500
Jul 24, 2023 7.98 8.28 7.97 8.18 7.92 776,400
Jul 21, 2023 8.15 8.17 7.95 7.97 7.72 921,500
Jul 20, 2023 8.19 8.19 7.93 8.11 7.85 1,213,700
Jul 19, 2023 8.02 8.20 7.93 8.19 7.93 1,750,200
Jul 18, 2023 7.45 7.83 7.32 7.67 7.43 3,355,500
Jul 17, 2023 7.17 7.39 7.00 7.00 6.78 3,689,200
Jul 14, 2023 8.09 8.09 7.61 7.64 7.40 1,854,800
Jul 13, 2023 8.20 8.24 8.05 8.14 7.88 1,020,600
Jul 12, 2023 8.50 8.63 8.15 8.23 7.97 2,805,300
Jul 11, 2023 8.40 8.43 8.02 8.31 8.05 3,097,700
Jul 10, 2023 8.78 8.85 8.40 8.42 8.15 1,274,000
Jul 7, 2023 8.45 8.93 8.45 8.76 8.48 1,500,400
Jul 6, 2023 8.32 8.47 8.15 8.45 8.18 2,439,900
Jul 5, 2023 8.46 8.83 8.21 8.40 8.13 3,113,400
Jul 3, 2023 8.30 8.57 8.28 8.56 8.29 725,700
Jun 30, 2023 8.34 8.39 8.14 8.23 7.97 2,041,000
Jun 29, 2023 8.09 8.34 8.09 8.32 8.05 1,110,700
Jun 28, 2023 8.01 8.11 7.91 8.09 7.83 1,148,900
Jun 27, 2023 7.69 8.12 7.67 8.05 7.79 1,735,900
Jun 26, 2023 7.26 7.70 7.25 7.69 7.44 1,540,000
Jun 23, 2023 7.15 7.34 7.09 7.28 7.05 3,408,800
Jun 22, 2023 7.30 7.32 6.99 7.14 6.91 2,600,700
Jun 21, 2023 7.48 7.51 7.34 7.36 7.13 1,255,600
Jun 20, 2023 7.50 7.60 7.35 7.53 7.29 1,980,500
Jun 16, 2023 7.64 7.64 7.27 7.53 7.29 13,684,600
Jun 15, 2023 7.28 7.67 7.27 7.64 7.40 1,711,900
Jun 14, 2023 0.19 Dividend
Jun 14, 2023 7.45 7.61 7.24 7.32 7.09 1,960,100
Jun 13, 2023 7.72 7.94 7.54 7.58 7.16 2,628,200
Jun 12, 2023 7.55 7.80 7.42 7.68 7.25 3,591,700
Jun 9, 2023 7.52 7.52 7.28 7.45 7.04 2,693,100
Jun 8, 2023 7.42 7.53 7.25 7.52 7.10 1,742,100
Jun 7, 2023 7.33 7.53 7.28 7.44 7.03 2,739,900
Jun 6, 2023 6.86 7.24 6.75 7.21 6.81 1,970,200
Jun 5, 2023 7.00 7.21 6.87 6.89 6.51 2,840,200
Jun 2, 2023 6.64 6.99 6.44 6.96 6.57 4,713,900
Jun 1, 2023 6.75 6.79 6.50 6.60 6.23 2,347,500
May 31, 2023 6.73 6.82 6.65 6.68 6.31 2,050,000
May 30, 2023 6.80 6.90 6.69 6.80 6.42 1,537,500
May 26, 2023 6.71 6.77 6.60 6.73 6.36 1,609,900
May 25, 2023 7.00 7.04 6.68 6.74 6.37 2,546,100
May 24, 2023 7.49 7.49 7.03 7.10 6.71 3,129,600
May 23, 2023 7.47 7.63 7.36 7.45 7.04 2,714,100
May 22, 2023 6.95 7.49 6.90 7.47 7.06 3,098,900
May 19, 2023 7.01 7.17 6.89 6.95 6.56 3,576,900
May 18, 2023 7.05 7.05 6.75 6.93 6.55 3,259,100
May 17, 2023 6.99 7.20 6.91 7.14 6.74 2,514,800
May 16, 2023 7.24 7.27 6.97 6.98 6.59 1,513,000
May 15, 2023 7.39 7.41 7.10 7.29 6.89 2,756,100
May 12, 2023 7.38 7.46 7.25 7.41 7.00 1,986,800
May 11, 2023 7.04 7.69 6.91 7.40 6.99 2,097,800
May 10, 2023 7.35 7.37 7.04 7.17 6.77 2,297,400
May 9, 2023 7.33 7.41 6.78 7.19 6.79 4,319,600
May 8, 2023 7.93 7.95 7.39 7.45 7.04 4,643,700
May 5, 2023 8.99 9.06 6.73 7.93 7.49 7,255,400
May 4, 2023 9.32 9.56 9.16 9.56 9.03 2,722,200
May 3, 2023 9.52 9.60 9.38 9.44 8.92 1,879,100
May 2, 2023 9.89 9.91 9.36 9.43 8.91 3,347,600
May 1, 2023 10.01 10.22 9.94 9.99 9.44 1,862,000
Apr 28, 2023 9.81 10.20 9.81 10.00 9.45 1,414,600
Apr 27, 2023 9.64 9.90 9.59 9.80 9.26 1,493,300
Apr 26, 2023 9.71 9.93 9.56 9.58 9.05 2,125,300
Apr 25, 2023 10.05 10.12 9.72 9.77 9.23 1,583,600

Related Tickers

USM United States Cellular Corporation
36.14
-1.71%
 
SHEN Shenandoah Telecommunications Company
14.20
+0.21%
 
ATNI ATN International, Inc.
18.78
-34.61%
 
TELIA.ST Telia Company AB (publ)
25.98
-4.52%
 
UTDI.DE United Internet AG
22.20
-0.45%
 
VIV Telefônica Brasil S.A.
9.36
-0.69%
 
CCOI Cogent Communications Holdings, Inc.
64.66
-0.46%
 
TKC Turkcell Iletisim Hizmetleri A.S.
5.97
+0.42%
 
GAMA.L Gamma Communications plc
1,306.00
-1.21%
 
T-PC AT&T Inc.
19.86
-0.95%